ALTEO LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	28.400	28.700	28.400	28.700	28.700	500
2022-09-09	28.400	28.400	28.350	28.400	28.400	28,492
2022-09-08	28.100	28.400	28.100	28.400	28.400	6,800
2022-09-07	28.750	28.750	28.100	28.100	28.100	10,401
2022-09-06	28.750	28.750	28.750	28.750	28.750	319
2022-09-05	28.750	28.750	28.750	28.750	28.750	4,700
2022-09-02	28.750	28.750	28.750	28.750	28.750	2,645
2022-08-31	29.000	29.000	28.750	28.750	28.750	31,000
2022-08-30	29.000	29.000	29.000	29.000	29.000	12,000
2022-08-29	29.000	29.000	28.750	29.000	29.000	227,411
2022-08-26	29.000	29.000	28.850	29.000	29.000	112,340
2022-08-25	29.000	29.000	29.000	29.000	29.000	43,044
2022-08-24	29.500	29.500	28.950	29.000	29.000	17,326
2022-08-23	30.000	30.000	29.000	29.500	29.500	10,600
2022-08-22	30.050	30.050	30.000	30.000	30.000	1,324
2022-08-19	30.300	30.300	30.050	30.050	30.050	56,700
2022-08-18	30.350	30.350	30.300	30.300	30.300	47,000
2022-08-17	30.350	30.350	30.350	30.350	30.350	1,400
2022-08-16	30.350	30.350	30.350	30.350	30.350	33,608
2022-08-12	30.500	30.500	30.350	30.350	30.350	5,500
2022-08-11	30.500	30.500	30.500	30.500	30.500	5,400
2022-08-10	30.500	30.500	30.500	30.500	30.500	0
2022-08-09	30.500	30.500	30.500	30.500	30.500	5,300
2022-08-08	30.500	30.500	30.500	30.500	30.500	38,300
2022-08-05	30.500	30.500	30.500	30.500	30.500	34,810
2022-08-04	30.500	30.800	30.500	30.500	30.500	2,300
2022-08-03	30.500	30.800	30.500	30.500	30.500	8,229
2022-08-02	30.700	30.700	30.500	30.500	30.500	39,397
2022-08-01	30.700	30.750	30.700	30.700	30.700	12,760
2022-07-29	31.000	31.000	30.700	30.700	30.700	15,401
2022-07-28	30.800	31.000	30.800	31.000	31.000	2,230
2022-07-27	31.200	31.200	30.800	30.800	30.800	11,500
2022-07-26	31.200	31.250	31.000	31.200	31.200	14,041
2022-07-25	30.700	31.250	30.700	31.200	31.200	59,413
2022-07-22	31.000	31.250	30.500	30.700	30.700	6,600
2022-07-21	29.000	31.250	29.000	31.000	31.000	55,667
2022-07-20	29.000	29.150	29.000	29.000	29.000	87,637
2022-07-19	29.000	29.000	29.000	29.000	29.000	24,800
2022-07-18	30.000	30.000	29.000	29.000	29.000	19,276
2022-07-15	30.000	30.000	30.000	30.000	30.000	1,206
2022-07-14	30.750	30.750	30.000	30.000	30.000	174,530
2022-07-13	31.000	31.000	30.750	30.750	30.750	284,200
2022-07-12	31.000	31.000	31.000	31.000	31.000	18,150
2022-07-11	31.250	31.250	31.000	31.000	31.000	2,600
2022-07-08	31.500	31.500	31.250	31.250	31.250	40,519
2022-07-07	31.550	31.550	31.300	31.500	31.500	18,743
2022-07-06	32.250	32.250	31.550	31.550	31.550	15,553
2022-07-05	32.250	32.450	32.250	32.250	32.250	1,250
2022-07-04	31.800	32.250	31.800	32.250	32.250	22,800
2022-07-01	31.800	31.800	31.800	31.800	31.800	43,900
2022-06-30	31.500	31.800	31.500	31.800	31.800	12,100
2022-06-29	32.000	32.050	31.500	31.500	31.500	53,300
2022-06-28	32.100	32.100	32.000	32.000	32.000	11,031
2022-06-27	32.550	32.550	32.100	32.100	32.100	110,400
2022-06-24	32.500	32.700	32.500	32.550	32.550	7,100
2022-06-23	32.900	32.900	32.500	32.500	32.500	2,005
2022-06-22	33.000	33.050	32.900	32.900	32.900	78,111
2022-06-21	34.000	34.000	33.000	33.000	33.000	20,905
2022-06-20	34.100	34.100	34.000	34.000	34.000	20,001
2022-06-17	34.400	34.400	34.100	34.100	34.100	1,018

← NewerPage 18 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.